SITC International Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	22.300	23.150	22.300	22.600	18.342	4,109,181
2024-11-04	22.800	22.950	22.350	22.800	18.180	3,421,774
2024-11-01	22.000	22.600	22.000	22.600	18.020	3,446,424
2024-10-31	22.100	22.600	21.700	22.000	17.542	7,840,182
2024-10-30	23.100	23.550	22.000	22.100	17.622	5,418,617
2024-10-29	23.200	23.300	21.700	23.100	18.419	5,200,519
2024-10-28	23.050	23.400	22.750	23.400	18.658	3,740,612
2024-10-25	22.900	23.150	22.650	23.150	18.459	2,350,000
2024-10-24	21.700	23.000	21.650	22.650	18.060	6,600,245
2024-10-23	21.250	22.400	21.250	22.300	17.781	3,713,046
2024-10-22	21.550	21.900	21.500	21.850	17.422	2,772,868
2024-10-21	21.950	22.000	21.400	21.650	17.263	2,262,672
2024-10-18	20.400	21.550	20.400	21.550	17.183	5,067,789
2024-10-17	21.300	21.400	20.550	20.750	16.545	3,004,770
2024-10-16	20.550	21.250	20.400	21.000	16.744	3,185,428
2024-10-15	21.050	21.050	20.300	20.550	16.386	6,969,676
2024-10-14	20.800	21.350	20.200	21.150	16.864	6,921,673
2024-10-10	19.220	20.650	19.220	20.300	16.186	9,197,256
2024-10-09	20.000	20.200	18.600	19.220	15.325	7,770,061
2024-10-08	20.400	20.850	19.200	19.480	15.533	8,579,360
2024-10-07	19.900	20.900	19.780	20.400	16.266	7,113,288
2024-10-04	21.250	21.250	19.420	19.700	15.708	11,023,670
2024-10-03	21.950	22.100	21.500	22.000	17.542	6,685,853
2024-10-02	22.000	22.100	21.100	22.000	17.542	5,154,644
2024-09-30	21.000	21.550	20.550	21.000	16.744	8,425,017
2024-09-27	20.900	21.100	20.450	21.100	16.824	5,413,867
2024-09-26	20.400	20.600	20.100	20.600	16.426	4,944,477
2024-09-25	20.150	20.500	19.680	19.700	15.708	5,238,474
2024-09-24	19.360	20.000	19.360	19.900	15.867	2,673,256
2024-09-23	19.360	19.660	19.160	19.360	15.437	2,759,584
2024-09-20	19.420	19.660	18.900	19.360	15.437	5,594,134
2024-09-19	18.700	19.540	18.700	19.440	15.501	5,940,368
2024-09-17	18.780	19.000	18.680	18.860	15.038	2,753,673
2024-09-16	18.640	18.800	18.300	18.800	14.990	2,679,939
2024-09-13	17.840	18.340	17.760	18.320	14.608	3,369,034
2024-09-12	17.020	17.900	17.020	17.720	14.129	3,031,500
2024-09-11	17.220	17.580	16.820	17.020	13.571	4,185,754
2024-09-10	17.200	17.560	17.000	17.220	13.730	8,288,595
2024-09-09	17.320	17.440	16.840	17.200	13.715	7,396,689
2024-09-05	17.160	17.880	17.000	17.320	13.810	5,593,760
2024-09-04	17.320	17.380	16.840	17.160	13.683	4,853,480
2024-09-03	17.580	17.800	17.020	17.300	13.794	4,327,951
2024-09-02	17.620	17.960	17.160	17.580	14.018	4,392,411
2024-08-30	18.180	18.780	18.180	18.340	14.049	7,993,023
2024-08-29	18.360	18.460	18.140	18.360	14.065	2,473,435
2024-08-28	18.580	18.780	18.200	18.360	14.065	4,336,576
2024-08-27	17.980	18.700	17.980	18.580	14.233	4,736,437
2024-08-26	17.400	18.200	17.400	18.000	13.789	2,912,000
2024-08-23	17.900	18.300	17.380	17.600	13.483	6,487,212
2024-08-22	17.000	17.940	16.080	17.900	13.712	5,274,000
2024-08-21	16.620	17.000	16.620	17.000	13.023	3,787,127
2024-08-20	16.960	17.140	16.600	16.940	12.977	2,223,795
2024-08-19	17.400	17.440	16.760	16.840	12.900	2,924,283
2024-08-16	17.100	17.440	16.880	17.180	13.161	3,729,602
2024-08-15	16.740	17.060	16.340	16.880	12.931	2,182,879
2024-08-14	17.500	17.500	16.760	16.820	12.885	2,709,814
2024-08-13	16.800	17.120	16.400	17.000	13.023	3,468,291
2024-08-12	16.720	16.800	16.400	16.700	12.793	3,344,291
2024-08-09	16.420	16.720	16.200	16.380	12.548	4,850,337
2024-08-08	16.900	16.900	16.160	16.400	12.563	4,969,004

← NewerPage 9 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.5000 HKD
2026-04-24	1.0000 HKD
2026-01-05	0.7000 HKD
2025-08-28	1.3000 HKD
2025-05-02	1.4000 HKD
2024-11-05	0.4000 HKD
2024-09-02	0.7200 HKD
2024-04-30	0.5000 HKD
2023-08-28	0.6000 HKD
2023-04-26	1.6000 HKD
2022-08-29	2.4000 HKD
2022-04-26	1.4000 HKD
2021-12-30	0.8000 HKD
2021-08-27	1.0000 HKD
2021-04-29	0.6000 HKD
2020-09-03	0.2200 HKD
2020-05-05	0.2700 HKD
2020-01-07	0.3000 HKD
2019-09-05	0.1800 HKD
2019-05-27	0.2600 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.